Physicians Realty Trust (NY: DOC )

18.16 USD -0.27 (-1.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.54 21.99 21.52 21.72 967,728 +0.22(+1.02%)
Jul 28, 2016 20.98 21.55 20.93 21.50 996,003 +0.45(+2.14%)
Jul 27, 2016 21.04 21.07 20.83 21.05 618,942 -0.04(-0.19%)
Jul 26, 2016 21.07 21.20 21.00 21.09 1,066,846 +0.03(+0.14%)
Jul 25, 2016 21.30 21.38 21.02 21.06 1,002,292 -0.23(-1.08%)
Jul 22, 2016 20.98 21.38 20.95 21.29 1,032,504 +0.27(+1.28%)
Jul 21, 2016 21.11 21.13 20.90 21.02 937,291 -0.08(-0.38%)
Jul 20, 2016 21.13 21.21 21.02 21.10 572,983 +0.00(+0.00%)
Jul 19, 2016 21.03 21.13 20.96 21.10 738,962 +0.12(+0.57%)
Jul 18, 2016 20.94 21.20 20.90 20.98 1,082,466 +0.08(+0.38%)
Jul 15, 2016 20.93 21.02 20.79 20.90 944,511 +0.03(+0.14%)
Jul 14, 2016 21.04 21.13 20.86 20.87 544,571 -0.32(-1.51%)
Jul 13, 2016 21.18 21.27 21.09 21.19 688,145 +0.08(+0.38%)
Jul 12, 2016 21.46 21.46 21.08 21.11 1,012,753 -0.35(-1.63%)
Jul 11, 2016 21.36 21.48 21.07 21.46 1,234,279 +0.07(+0.33%)
Jul 08, 2016 21.05 21.41 20.97 21.39 1,236,559 +0.39(+1.86%)
Jul 07, 2016 21.11 21.19 20.74 21.00 1,088,001 -0.16(-0.76%)
Jul 06, 2016 21.22 21.38 21.14 21.16 1,095,697 -0.12(-0.56%)
Jul 05, 2016 21.30 21.42 21.21 21.28 1,056,835 +0.08(+0.38%)
Jul 01, 2016 21.07 21.20 21.20 21.20 765,600 +0.19(+0.90%)
Jun 30, 2016 20.94 21.09 20.75 21.01 981,520 -0.10(-0.47%)
Jun 29, 2016 21.26 21.36 20.96 21.11 1,604,750 -0.13(-0.61%)
Jun 28, 2016 21.05 21.33 20.89 21.24 1,430,517 +0.32(+1.53%)
Jun 27, 2016 20.54 20.96 20.23 20.92 2,203,640 +0.37(+1.80%)
Jun 24, 2016 20.34 20.73 19.97 20.55 4,674,515 +0.35(+1.73%)
Jun 23, 2016 20.14 20.36 20.12 20.20 1,121,095 +0.11(+0.55%)
Jun 22, 2016 20.11 20.18 19.91 20.09 1,137,969 -0.21(-1.03%)
Jun 21, 2016 20.25 20.44 20.18 20.30 918,237 -0.03(-0.15%)
Jun 20, 2016 20.39 20.56 20.26 20.33 1,447,611 -0.05(-0.25%)
Jun 17, 2016 20.21 20.38 19.86 20.38 4,827,744 +0.14(+0.69%)
Jun 16, 2016 20.13 20.25 20.04 20.24 1,416,354 +0.11(+0.55%)
Jun 15, 2016 19.89 20.29 19.85 20.13 938,131 +0.29(+1.46%)
Jun 14, 2016 19.93 19.93 19.72 19.84 835,072 -0.12(-0.60%)
Jun 13, 2016 20.00 20.25 19.93 19.96 1,403,392 +0.09(+0.45%)
Jun 10, 2016 19.76 19.91 19.74 19.87 895,317 +0.09(+0.46%)
Jun 09, 2016 19.51 19.91 19.45 19.78 1,712,963 +0.27(+1.38%)
Jun 08, 2016 19.50 19.58 19.36 19.51 1,910,141 +0.02(+0.10%)
Jun 07, 2016 19.45 19.65 19.40 19.49 1,005,781 +0.09(+0.46%)
Jun 06, 2016 19.77 19.87 19.24 19.40 2,054,375 -0.37(-1.87%)
Jun 03, 2016 19.74 19.82 19.56 19.77 1,372,166 +0.26(+1.33%)
Jun 02, 2016 19.30 19.53 19.16 19.51 1,690,508 +0.20(+1.04%)
Jun 01, 2016 18.99 19.41 18.92 19.31 1,802,859 +0.32(+1.69%)
May 31, 2016 19.05 19.07 18.84 18.99 1,512,182 -0.06(-0.31%)
May 27, 2016 18.94 19.05 19.05 19.05 894,300 +0.10(+0.53%)
May 26, 2016 18.76 19.00 18.68 18.95 998,512 +0.20(+1.07%)
May 25, 2016 18.93 18.96 18.59 18.75 1,526,653 -0.18(-0.95%)
May 24, 2016 18.89 19.00 18.77 18.93 943,016 +0.13(+0.69%)
May 23, 2016 18.83 18.89 18.63 18.80 808,579 +0.03(+0.16%)
May 20, 2016 18.66 18.79 18.60 18.77 1,178,101 +0.16(+0.86%)
May 19, 2016 18.75 18.75 18.43 18.61 895,239 -0.13(-0.69%)
May 18, 2016 18.97 19.03 18.57 18.74 828,948 -0.23(-1.21%)
May 17, 2016 19.25 19.25 18.93 18.97 1,053,454 -0.28(-1.45%)
May 16, 2016 19.23 19.34 19.18 19.25 863,100 +0.01(+0.05%)
May 13, 2016 19.03 19.29 18.87 19.24 831,651 +0.19(+1.00%)
May 12, 2016 19.19 19.22 18.99 19.05 1,409,702 -0.15(-0.78%)
May 11, 2016 19.38 19.38 18.86 19.20 957,668 -0.20(-1.03%)
May 10, 2016 19.60 19.75 19.38 19.40 1,595,680 -0.16(-0.82%)
May 09, 2016 19.49 19.73 19.43 19.56 2,083,611 +0.24(+1.24%)
May 06, 2016 18.94 19.42 18.84 19.32 1,876,504 +0.44(+2.33%)
May 05, 2016 18.93 19.11 18.28 18.88 1,647,381 +0.00(+0.00%)
May 04, 2016 18.32 19.00 18.31 18.88 2,006,993 +0.48(+2.61%)
May 03, 2016 18.33 18.44 18.13 18.40 1,713,022 +0.06(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.